Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.10 | 14.75 | 13.41 | 14.75 | 200,742 | -0.25(-1.67%) |
Oct 30, 2008 | 14.80 | 15.25 | 14.22 | 15.00 | 139,226 | +2.80(+22.95%) |
Oct 29, 2008 | 12.55 | 12.73 | 11.90 | 12.20 | 125,775 | -0.30(-2.40%) |
Oct 28, 2008 | 11.20 | 12.50 | 10.56 | 12.50 | 208,851 | +0.80(+6.84%) |
Oct 27, 2008 | 11.10 | 11.70 | 10.72 | 11.70 | 144,719 | -1.05(-8.24%) |
Oct 24, 2008 | 12.75 | 13.40 | 12.15 | 12.75 | 87,285 | -1.72(-11.89%) |
Oct 23, 2008 | 14.47 | 14.95 | 13.80 | 14.47 | 198,329 | -0.72(-4.74%) |
Oct 22, 2008 | 15.19 | 17.50 | 14.95 | 15.19 | 77,909 | -5.51(-26.62%) |
Oct 21, 2008 | 20.70 | 21.54 | 20.10 | 20.70 | 167,076 | -2.50(-10.78%) |
Oct 20, 2008 | 23.20 | 23.20 | 21.55 | 23.20 | 156,361 | +3.16(+15.77%) |
Oct 17, 2008 | 20.04 | 20.85 | 18.35 | 20.04 | 89,710 | -0.46(-2.24%) |
Oct 16, 2008 | 20.50 | 20.91 | 19.43 | 20.50 | 118,998 | -0.25(-1.20%) |
Oct 15, 2008 | 20.75 | 22.30 | 20.75 | 20.75 | 137,513 | -3.12(-13.07%) |
Oct 14, 2008 | 22.35 | 24.80 | 23.15 | 23.87 | 108,199 | +1.52(+6.80%) |
Oct 13, 2008 | 22.35 | 22.35 | 20.35 | 22.35 | 103,066 | +4.70(+26.63%) |
Oct 10, 2008 | 17.65 | 19.65 | 16.22 | 17.65 | 150,579 | -2.45(-12.19%) |
Oct 09, 2008 | 20.10 | 23.10 | 20.10 | 20.10 | 130,943 | -2.20(-9.87%) |
Oct 08, 2008 | 22.30 | 24.00 | 21.80 | 22.30 | 156,447 | -0.25(-1.11%) |
Oct 07, 2008 | 23.35 | 25.65 | 22.55 | 22.55 | 191,967 | -0.80(-3.43%) |
Oct 06, 2008 | 23.35 | 25.15 | 22.25 | 23.35 | 148,408 | -4.39(-15.83%) |
Oct 03, 2008 | 27.74 | 29.20 | 26.45 | 27.74 | 52,982 | +2.44(+9.64%) |
Oct 02, 2008 | 25.30 | 27.84 | 25.20 | 25.30 | 423,869 | -5.05(-16.64%) |
Oct 01, 2008 | 30.35 | 30.35 | 28.88 | 30.35 | 66,895 | +1.10(+3.76%) |
Sep 30, 2008 | 29.25 | 29.40 | 28.25 | 29.25 | 63,691 | +0.75(+2.63%) |
Sep 29, 2008 | 33.60 | 31.90 | 27.73 | 28.50 | 63,997 | -5.10(-15.18%) |
Sep 26, 2008 | 33.60 | 34.78 | 33.50 | 33.60 | 101,119 | -3.97(-10.57%) |
Sep 25, 2008 | 37.57 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 37.57 | 39.65 | 37.30 | 37.57 | 69,877 | -0.72(-1.88%) |
Sep 23, 2008 | 40.31 | 40.65 | 38.29 | 38.29 | 27,889 | -2.02(-5.01%) |
Sep 22, 2008 | 40.31 | 41.25 | 40.25 | 40.31 | 32,956 | +0.27(+0.67%) |
Sep 19, 2008 | 40.04 | 40.90 | 38.50 | 40.04 | 66,413 | +3.94(+10.91%) |
Sep 18, 2008 | 36.10 | 37.40 | 35.00 | 36.10 | 92,869 | +0.43(+1.21%) |
Sep 17, 2008 | 35.67 | 36.96 | 35.00 | 35.67 | 64,284 | -0.62(-1.71%) |
Sep 16, 2008 | 36.29 | 36.29 | 34.53 | 36.29 | 43,247 | -0.11(-0.30%) |
Sep 15, 2008 | 36.40 | 37.05 | 35.79 | 36.40 | 62,843 | -1.40(-3.70%) |
Sep 12, 2008 | 37.80 | 38.20 | 36.90 | 37.80 | 26,183 | +2.90(+8.31%) |
Sep 11, 2008 | 34.90 | 35.50 | 32.50 | 34.90 | 45,008 | -1.15(-3.19%) |
Sep 10, 2008 | 36.05 | 36.70 | 35.50 | 36.05 | 55,468 | -0.25(-0.69%) |
Sep 09, 2008 | 36.30 | 37.65 | 36.30 | 36.30 | 87,031 | -3.20(-8.10%) |
Sep 08, 2008 | 39.50 | 40.30 | 39.50 | 39.50 | 25,341 | +0.06(+0.15%) |
Sep 05, 2008 | 39.44 | 39.68 | 38.60 | 39.44 | 50,129 | -0.67(-1.67%) |
Sep 04, 2008 | 40.11 | 41.24 | 39.85 | 40.11 | 135,605 | -1.79(-4.27%) |
Sep 03, 2008 | 41.90 | 42.20 | 41.52 | 41.90 | 71,727 | -1.90(-4.34%) |
Sep 02, 2008 | 43.80 | 44.46 | 43.30 | 43.80 | 122,780 | -2.10(-4.58%) |
Aug 29, 2008 | 45.90 | 46.00 | 45.45 | 45.90 | 74,613 | +0.75(+1.66%) |
Aug 28, 2008 | 44.57 | 45.20 | 44.15 | 45.15 | 78,284 | +0.58(+1.30%) |
Aug 27, 2008 | 44.57 | 44.65 | 44.05 | 44.57 | 35,809 | +1.07(+2.46%) |
Aug 26, 2008 | 43.50 | 43.85 | 43.25 | 43.50 | 86,081 | -0.35(-0.80%) |
Aug 25, 2008 | 43.85 | 44.15 | 43.20 | 43.85 | 92,274 | -0.80(-1.79%) |
Aug 22, 2008 | 44.65 | 44.90 | 44.20 | 44.65 | 101,815 | -0.15(-0.33%) |
Aug 21, 2008 | 44.80 | 44.80 | 43.80 | 44.80 | 116,915 | +3.20(+7.69%) |
Aug 20, 2008 | 41.60 | 41.60 | 41.00 | 41.60 | 90,899 | +1.60(+4.00%) |
Aug 19, 2008 | 41.10 | 40.10 | 39.70 | 40.00 | 43,014 | -1.10(-2.68%) |
Aug 18, 2008 | 41.10 | 41.15 | 40.60 | 41.10 | 57,570 | -0.10(-0.24%) |
Aug 15, 2008 | 41.20 | 41.55 | 40.45 | 41.20 | 27,827 | +2.70(+7.01%) |
Aug 14, 2008 | 38.50 | 39.90 | 38.10 | 38.50 | 20,137 | +1.00(+2.67%) |
Aug 13, 2008 | 37.50 | 38.10 | 37.00 | 37.50 | 48,196 | -1.18(-3.05%) |
Aug 12, 2008 | 40.00 | 39.75 | 38.65 | 38.68 | 19,148 | -1.32(-3.30%) |
Aug 11, 2008 | 40.00 | 40.85 | 40.00 | 40.00 | 19,664 | -1.20(-2.91%) |
Aug 08, 2008 | 41.20 | 41.20 | 40.20 | 41.20 | 32,237 | +0.12(+0.29%) |
Aug 07, 2008 | 41.08 | 41.80 | 40.31 | 41.08 | 33,964 | +0.66(+1.63%) |
Aug 06, 2008 | 40.42 | 40.42 | 39.70 | 40.42 | 51,332 | -0.23(-0.57%) |
Aug 05, 2008 | 40.65 | 41.32 | 40.45 | 40.65 | 109,305 | -1.70(-4.01%) |
Aug 04, 2008 | 42.35 | 42.60 | 42.00 | 42.35 | 34,424 | -0.45(-1.05%) |